Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.82 | 11.06 | 10.82 | 10.96 | 1,316,892 | +0.15(+1.36%) |
Apr 27, 2023 | 10.74 | 10.84 | 10.64 | 10.81 | 1,631,073 | +0.14(+1.29%) |
Apr 26, 2023 | 10.78 | 10.86 | 10.60 | 10.68 | 1,500,284 | -0.17(-1.54%) |
Apr 25, 2023 | 11.07 | 11.20 | 10.82 | 10.84 | 1,127,082 | -0.34(-3.07%) |
Apr 24, 2023 | 11.53 | 11.59 | 11.17 | 11.19 | 972,424 | -0.30(-2.65%) |
Apr 21, 2023 | 11.32 | 11.50 | 11.29 | 11.49 | 1,908,113 | +0.12(+1.04%) |
Apr 20, 2023 | 10.99 | 11.42 | 10.99 | 11.37 | 2,882,491 | +0.27(+2.48%) |
Apr 19, 2023 | 11.15 | 11.17 | 10.97 | 11.10 | 10,268,762 | -0.07(-0.61%) |
Apr 18, 2023 | 11.36 | 11.40 | 11.09 | 11.17 | 6,297,885 | -0.15(-1.30%) |
Apr 17, 2023 | 11.12 | 11.36 | 11.08 | 11.31 | 3,554,039 | +0.17(+1.50%) |
Apr 14, 2023 | 11.29 | 11.35 | 11.12 | 11.15 | 1,835,983 | -0.15(-1.30%) |
Apr 13, 2023 | 11.22 | 11.35 | 11.21 | 11.29 | 1,423,316 | +0.12(+1.05%) |
Apr 12, 2023 | 11.57 | 11.57 | 11.14 | 11.18 | 1,253,691 | -0.24(-2.06%) |
Apr 11, 2023 | 11.26 | 11.45 | 11.26 | 11.41 | 924,103 | +0.09(+0.78%) |
Apr 10, 2023 | 11.20 | 11.33 | 11.15 | 11.32 | 2,007,319 | +0.05(+0.43%) |
Apr 06, 2023 | 11.22 | 11.33 | 11.17 | 11.27 | 1,164,232 | +0.01(+0.09%) |
Apr 05, 2023 | 11.11 | 11.32 | 11.10 | 11.26 | 1,570,667 | +0.07(+0.61%) |
Apr 04, 2023 | 11.39 | 11.46 | 11.15 | 11.20 | 1,084,378 | -0.11(-0.95%) |
Apr 03, 2023 | 11.48 | 11.52 | 11.25 | 11.30 | 1,126,261 | -0.22(-1.87%) |
Mar 31, 2023 | 11.21 | 11.53 | 11.19 | 11.52 | 1,440,495 | +0.33(+2.98%) |
Mar 30, 2023 | 11.29 | 11.36 | 11.11 | 11.19 | 2,003,107 | +0.02(+0.18%) |
Mar 29, 2023 | 11.17 | 11.24 | 10.99 | 11.17 | 6,984,338 | +0.17(+1.52%) |
Mar 28, 2023 | 11.15 | 11.28 | 10.96 | 11.00 | 1,474,662 | -0.20(-1.75%) |
Mar 27, 2023 | 11.31 | 11.38 | 11.19 | 11.20 | 1,811,305 | +0.01(+0.09%) |
Mar 24, 2023 | 11.10 | 11.20 | 11.05 | 11.19 | 2,166,485 | +0.05(+0.44%) |
Mar 23, 2023 | 11.09 | 11.20 | 10.97 | 11.14 | 3,574,537 | +0.05(+0.44%) |
Mar 22, 2023 | 11.08 | 11.43 | 10.98 | 11.09 | 4,202,680 | +0.00(+0.00%) |
Mar 21, 2023 | 11.02 | 11.20 | 10.89 | 11.09 | 2,193,312 | +0.57(+5.41%) |
Mar 20, 2023 | 10.54 | 10.62 | 10.44 | 10.52 | 2,113,645 | +0.07(+0.66%) |
Mar 17, 2023 | 10.57 | 10.60 | 10.34 | 10.45 | 2,958,178 | -0.19(-1.75%) |
Mar 16, 2023 | 10.71 | 10.89 | 10.61 | 10.64 | 2,729,678 | -0.22(-1.99%) |
Mar 15, 2023 | 10.73 | 10.89 | 10.59 | 10.85 | 2,994,874 | -0.04(-0.36%) |
Mar 14, 2023 | 11.13 | 11.22 | 10.84 | 10.89 | 2,048,174 | -0.05(-0.45%) |
Mar 13, 2023 | 11.01 | 11.17 | 10.86 | 10.94 | 1,962,878 | -0.16(-1.41%) |
Mar 10, 2023 | 11.38 | 11.50 | 11.01 | 11.10 | 3,051,236 | -0.34(-3.00%) |
Mar 09, 2023 | 11.76 | 11.82 | 11.40 | 11.44 | 1,674,760 | -0.32(-2.75%) |
Mar 08, 2023 | 11.81 | 11.96 | 11.76 | 11.77 | 1,662,883 | -0.06(-0.50%) |
Mar 07, 2023 | 12.06 | 12.17 | 11.78 | 11.82 | 2,658,468 | -0.22(-1.79%) |
Mar 06, 2023 | 12.12 | 12.20 | 12.01 | 12.04 | 2,206,547 | -0.04(-0.32%) |
Mar 03, 2023 | 12.02 | 12.08 | 11.91 | 12.08 | 1,717,404 | +0.19(+1.57%) |
Mar 02, 2023 | 11.73 | 11.90 | 11.65 | 11.89 | 2,395,759 | +0.06(+0.50%) |
Mar 01, 2023 | 11.74 | 12.00 | 11.71 | 11.83 | 2,601,698 | +0.10(+0.84%) |
Feb 28, 2023 | 11.74 | 11.95 | 11.68 | 11.74 | 4,803,620 | -0.05(-0.41%) |
Feb 27, 2023 | 11.78 | 11.88 | 11.69 | 11.78 | 3,103,216 | +0.01(+0.08%) |
Feb 24, 2023 | 11.70 | 11.82 | 11.63 | 11.78 | 2,653,325 | -0.10(-0.82%) |
Feb 23, 2023 | 12.50 | 12.59 | 11.73 | 11.87 | 4,249,350 | -0.05(-0.41%) |
Feb 22, 2023 | 11.83 | 11.98 | 11.57 | 11.92 | 5,883,628 | +0.07(+0.58%) |
Feb 21, 2023 | 11.81 | 12.06 | 11.73 | 11.85 | 3,823,302 | -0.07(-0.57%) |
Feb 17, 2023 | 11.66 | 11.98 | 11.52 | 11.92 | 9,144,578 | +0.22(+1.92%) |
Feb 16, 2023 | 12.90 | 12.90 | 11.68 | 11.70 | 6,480,438 | -2.25(-16.12%) |
Feb 15, 2023 | 13.72 | 13.94 | 13.70 | 13.94 | 1,255,905 | +0.13(+0.92%) |
Feb 14, 2023 | 13.75 | 13.96 | 13.63 | 13.82 | 2,066,432 | +0.00(+0.00%) |
Feb 13, 2023 | 13.66 | 13.90 | 13.59 | 13.82 | 1,308,901 | +0.18(+1.29%) |
Feb 10, 2023 | 13.66 | 13.73 | 13.54 | 13.64 | 1,372,474 | -0.05(-0.36%) |
Feb 09, 2023 | 13.94 | 14.00 | 13.62 | 13.69 | 1,191,758 | -0.20(-1.41%) |
Feb 08, 2023 | 13.89 | 14.01 | 13.79 | 13.89 | 2,365,089 | -0.05(-0.35%) |
Feb 07, 2023 | 13.82 | 13.97 | 13.61 | 13.93 | 1,220,327 | +0.05(+0.35%) |
Feb 06, 2023 | 13.98 | 14.06 | 13.76 | 13.89 | 1,227,037 | -0.32(-2.27%) |
Feb 03, 2023 | 14.27 | 14.42 | 14.15 | 14.21 | 1,179,089 | -0.32(-2.22%) |
Feb 02, 2023 | 14.72 | 15.10 | 14.48 | 14.53 | 2,073,527 | -0.09(-0.60%) |
Feb 01, 2023 | 14.31 | 14.76 | 14.20 | 14.62 | 1,859,862 | +0.30(+2.12%) |
Jan 31, 2023 | 14.18 | 14.32 | 14.05 | 14.32 | 1,470,648 | +0.19(+1.31%) |
Jan 30, 2023 | 13.80 | 14.26 | 13.73 | 14.13 | 2,312,493 | +0.15(+1.05%) |
Jan 27, 2023 | 13.41 | 14.05 | 13.41 | 13.98 | 2,565,668 | +0.56(+4.15%) |
Jan 26, 2023 | 13.40 | 13.50 | 13.30 | 13.43 | 1,166,421 | +0.07(+0.51%) |
Jan 25, 2023 | 13.37 | 13.44 | 13.20 | 13.36 | 729,627 | -0.17(-1.23%) |
Jan 24, 2023 | 13.66 | 13.77 | 13.49 | 13.52 | 1,002,667 | -0.05(-0.36%) |
Jan 23, 2023 | 13.77 | 13.88 | 13.56 | 13.57 | 2,399,707 | -0.09(-0.64%) |
Jan 20, 2023 | 13.48 | 13.70 | 13.37 | 13.66 | 1,693,518 | +0.21(+1.60%) |
Jan 19, 2023 | 13.20 | 13.55 | 13.19 | 13.45 | 2,298,275 | +0.17(+1.25%) |
Jan 18, 2023 | 13.39 | 13.49 | 13.25 | 13.28 | 1,532,323 | -0.03(-0.22%) |
Jan 17, 2023 | 13.40 | 13.44 | 13.08 | 13.31 | 2,486,486 | +0.53(+4.13%) |
Jan 13, 2023 | 12.55 | 12.86 | 12.52 | 12.78 | 2,713,732 | +0.16(+1.24%) |
Jan 12, 2023 | 12.42 | 12.63 | 12.29 | 12.63 | 4,313,525 | +0.26(+2.13%) |
Jan 11, 2023 | 12.36 | 12.55 | 12.33 | 12.36 | 4,206,622 | +0.00(+0.00%) |
Jan 10, 2023 | 12.27 | 12.47 | 12.27 | 12.36 | 2,568,058 | +0.00(+0.00%) |
Jan 09, 2023 | 12.36 | 12.63 | 12.33 | 12.36 | 2,281,590 | +0.01(+0.08%) |
Jan 06, 2023 | 12.37 | 12.47 | 12.19 | 12.35 | 1,587,966 | +0.11(+0.88%) |
Jan 05, 2023 | 12.41 | 12.41 | 12.14 | 12.24 | 1,572,102 | -0.28(-2.26%) |
Jan 04, 2023 | 12.43 | 12.58 | 12.27 | 12.53 | 1,574,113 | +0.28(+2.31%) |
Jan 03, 2023 | 12.20 | 12.37 | 12.05 | 12.24 | 1,784,578 | +0.26(+2.20%) |
Dec 30, 2022 | 11.98 | 12.07 | 11.82 | 11.98 | 1,304,638 | -0.14(-1.13%) |
Dec 29, 2022 | 11.69 | 12.12 | 11.64 | 12.12 | 1,218,918 | +0.50(+4.29%) |
Dec 28, 2022 | 11.73 | 11.82 | 11.58 | 11.62 | 1,576,911 | -0.11(-0.92%) |
Dec 27, 2022 | 11.83 | 11.84 | 11.63 | 11.73 | 1,544,214 | -0.16(-1.32%) |
Dec 23, 2022 | 11.78 | 11.90 | 11.66 | 11.88 | 1,489,321 | +0.00(+0.00%) |
Dec 22, 2022 | 11.95 | 12.00 | 11.68 | 11.88 | 1,780,624 | -0.18(-1.46%) |
Dec 21, 2022 | 12.11 | 12.23 | 11.99 | 12.06 | 5,109,567 | +0.06(+0.49%) |
Dec 20, 2022 | 12.17 | 12.20 | 11.92 | 12.00 | 2,858,616 | -0.22(-1.84%) |
Dec 19, 2022 | 12.48 | 12.53 | 12.15 | 12.22 | 1,944,223 | -0.28(-2.26%) |
Dec 16, 2022 | 12.60 | 12.66 | 12.39 | 12.51 | 2,572,247 | -0.20(-1.54%) |
Dec 15, 2022 | 12.92 | 12.97 | 12.60 | 12.70 | 2,130,379 | -0.35(-2.69%) |
Dec 14, 2022 | 13.00 | 13.16 | 12.88 | 13.06 | 4,380,334 | -0.02(-0.15%) |
Dec 13, 2022 | 13.16 | 13.45 | 12.95 | 13.07 | 5,463,194 | +0.22(+1.75%) |
Dec 12, 2022 | 12.68 | 12.93 | 12.58 | 12.85 | 6,271,900 | +0.20(+1.54%) |
Dec 09, 2022 | 12.95 | 12.99 | 12.65 | 12.65 | 5,871,642 | -0.24(-1.89%) |
Dec 08, 2022 | 13.39 | 13.42 | 12.89 | 12.90 | 4,873,334 | -0.50(-3.72%) |
Dec 07, 2022 | 13.29 | 13.44 | 13.21 | 13.40 | 2,675,875 | +0.06(+0.44%) |
Dec 06, 2022 | 13.53 | 13.53 | 13.18 | 13.34 | 2,943,226 | -0.18(-1.30%) |
Dec 05, 2022 | 13.61 | 13.73 | 13.39 | 13.51 | 2,154,715 | -0.17(-1.21%) |
Dec 02, 2022 | 13.41 | 13.69 | 13.28 | 13.68 | 1,700,662 | +0.26(+1.97%) |
Dec 01, 2022 | 13.20 | 13.48 | 13.15 | 13.42 | 1,915,012 | +0.26(+2.01%) |
Nov 30, 2022 | 12.70 | 13.16 | 12.62 | 13.15 | 2,033,550 | +0.44(+3.46%) |
Nov 29, 2022 | 12.86 | 12.87 | 12.70 | 12.71 | 1,629,150 | -0.07(-0.53%) |
Nov 28, 2022 | 13.01 | 13.20 | 12.70 | 12.78 | 1,474,639 | -0.34(-2.60%) |
Nov 25, 2022 | 13.01 | 13.18 | 12.92 | 13.12 | 766,131 | +0.11(+0.82%) |
Nov 23, 2022 | 12.78 | 13.05 | 12.66 | 13.01 | 2,062,248 | +0.20(+1.60%) |
Nov 22, 2022 | 12.83 | 12.88 | 12.62 | 12.81 | 1,564,206 | +0.02(+0.15%) |
Nov 21, 2022 | 12.65 | 12.81 | 12.48 | 12.79 | 3,026,724 | +0.11(+0.84%) |
Nov 18, 2022 | 13.10 | 13.11 | 12.41 | 12.68 | 4,307,304 | -1.00(-7.33%) |
Nov 17, 2022 | 13.74 | 13.81 | 13.35 | 13.69 | 2,239,937 | -0.24(-1.75%) |
Nov 16, 2022 | 14.13 | 14.17 | 13.74 | 13.93 | 1,039,238 | -0.28(-1.99%) |
Nov 15, 2022 | 14.19 | 14.41 | 14.11 | 14.21 | 893,813 | +0.32(+2.31%) |
Nov 14, 2022 | 13.72 | 14.22 | 13.71 | 13.89 | 1,498,968 | +0.07(+0.49%) |
Nov 11, 2022 | 13.49 | 14.04 | 13.45 | 13.82 | 1,279,752 | +0.29(+2.16%) |
Nov 10, 2022 | 13.30 | 13.71 | 13.26 | 13.53 | 1,568,376 | +0.80(+6.27%) |
Nov 09, 2022 | 12.71 | 12.85 | 12.64 | 12.73 | 1,214,447 | -0.13(-0.98%) |
Nov 08, 2022 | 13.04 | 13.15 | 12.63 | 12.86 | 2,535,534 | -0.20(-1.56%) |
Nov 07, 2022 | 12.61 | 13.14 | 12.54 | 13.06 | 2,129,612 | +0.47(+3.71%) |
Nov 04, 2022 | 12.07 | 12.63 | 12.00 | 12.60 | 2,702,487 | +0.69(+5.81%) |
Nov 03, 2022 | 12.17 | 12.19 | 11.25 | 11.91 | 2,228,352 | -0.17(-1.37%) |
Nov 02, 2022 | 12.55 | 12.55 | 11.99 | 12.07 | 2,505,677 | -0.53(-4.17%) |
Nov 01, 2022 | 12.69 | 12.83 | 12.51 | 12.60 | 1,158,319 | +0.09(+0.70%) |
Oct 31, 2022 | 12.59 | 12.66 | 12.43 | 12.51 | 1,564,399 | -0.08(-0.62%) |
Oct 28, 2022 | 12.07 | 12.63 | 12.07 | 12.59 | 1,603,695 | +0.48(+3.94%) |
Oct 27, 2022 | 11.96 | 12.23 | 11.96 | 12.11 | 1,399,550 | +0.16(+1.30%) |
Oct 26, 2022 | 11.85 | 12.14 | 11.85 | 11.95 | 1,441,413 | +0.18(+1.57%) |
Oct 25, 2022 | 11.21 | 11.81 | 11.21 | 11.77 | 1,622,810 | +0.59(+5.31%) |
Oct 24, 2022 | 11.29 | 11.34 | 10.93 | 11.18 | 1,302,423 | +0.04(+0.35%) |
Oct 21, 2022 | 11.13 | 11.22 | 10.96 | 11.14 | 1,684,827 | -0.07(-0.61%) |
Oct 20, 2022 | 11.35 | 11.49 | 11.11 | 11.20 | 1,252,543 | -0.09(-0.78%) |
Oct 19, 2022 | 11.58 | 11.58 | 11.21 | 11.29 | 1,320,312 | -0.37(-3.17%) |
Oct 18, 2022 | 11.78 | 11.97 | 11.54 | 11.66 | 1,951,384 | +0.14(+1.18%) |
Oct 17, 2022 | 11.66 | 11.84 | 11.52 | 11.53 | 1,590,160 | +0.14(+1.20%) |
Oct 14, 2022 | 11.76 | 11.81 | 11.37 | 11.39 | 1,285,722 | -0.20(-1.76%) |
Oct 13, 2022 | 11.36 | 11.67 | 11.13 | 11.59 | 1,947,609 | -0.07(-0.58%) |
Oct 12, 2022 | 11.55 | 11.74 | 11.40 | 11.66 | 3,011,554 | +0.10(+0.84%) |
Oct 11, 2022 | 11.82 | 11.82 | 11.50 | 11.56 | 1,432,502 | -0.32(-2.70%) |
Oct 10, 2022 | 12.10 | 12.15 | 11.78 | 11.89 | 977,795 | -0.14(-1.13%) |
Oct 07, 2022 | 12.18 | 12.26 | 11.85 | 12.02 | 2,092,764 | -0.32(-2.60%) |
Oct 06, 2022 | 12.53 | 12.67 | 12.18 | 12.34 | 2,078,134 | -0.37(-2.91%) |
Oct 05, 2022 | 12.59 | 12.82 | 12.50 | 12.71 | 1,243,775 | -0.06(-0.46%) |
Oct 04, 2022 | 12.57 | 12.89 | 12.57 | 12.77 | 2,114,328 | +0.51(+4.13%) |
Oct 03, 2022 | 12.19 | 12.42 | 12.00 | 12.27 | 2,034,228 | +0.20(+1.69%) |
Sep 30, 2022 | 12.10 | 12.43 | 12.01 | 12.06 | 2,252,604 | -0.13(-1.04%) |
Sep 29, 2022 | 12.35 | 12.37 | 12.03 | 12.19 | 1,552,338 | -0.24(-1.96%) |
Sep 28, 2022 | 12.13 | 12.47 | 12.08 | 12.43 | 1,675,795 | +0.23(+1.92%) |
Sep 27, 2022 | 12.43 | 12.49 | 12.00 | 12.20 | 1,605,891 | -0.16(-1.26%) |
Sep 26, 2022 | 12.61 | 12.80 | 12.33 | 12.35 | 1,723,921 | -0.34(-2.68%) |
Sep 23, 2022 | 12.69 | 12.74 | 12.49 | 12.69 | 1,655,395 | -0.09(-0.69%) |
Sep 22, 2022 | 13.26 | 13.26 | 12.70 | 12.78 | 2,532,542 | -0.53(-3.95%) |
Sep 21, 2022 | 13.18 | 13.66 | 13.09 | 13.31 | 2,395,090 | +0.20(+1.56%) |
Sep 20, 2022 | 13.35 | 13.40 | 12.91 | 13.10 | 2,400,106 | -0.45(-3.30%) |
Sep 19, 2022 | 13.74 | 13.87 | 13.39 | 13.55 | 2,118,008 | -0.38(-2.73%) |
Sep 16, 2022 | 14.02 | 14.16 | 13.73 | 13.93 | 7,242,581 | -0.32(-2.25%) |
Sep 15, 2022 | 14.11 | 14.40 | 14.06 | 14.25 | 2,345,566 | +0.01(+0.07%) |
Sep 14, 2022 | 14.31 | 14.33 | 14.12 | 14.24 | 2,758,374 | +0.00(+0.00%) |
Sep 13, 2022 | 14.46 | 14.49 | 14.21 | 14.24 | 1,616,087 | -0.55(-3.75%) |
Sep 12, 2022 | 14.71 | 14.89 | 14.56 | 14.80 | 3,185,713 | +0.21(+1.47%) |
Sep 09, 2022 | 14.46 | 14.65 | 14.43 | 14.58 | 1,973,298 | +0.25(+1.77%) |
Sep 08, 2022 | 14.22 | 14.50 | 14.07 | 14.33 | 2,187,037 | +0.03(+0.20%) |
Sep 07, 2022 | 13.84 | 14.48 | 13.84 | 14.30 | 3,000,392 | +0.46(+3.31%) |
Sep 06, 2022 | 13.89 | 13.94 | 13.72 | 13.84 | 1,389,113 | +0.06(+0.42%) |
Sep 02, 2022 | 14.08 | 14.09 | 13.68 | 13.78 | 1,332,886 | -0.10(-0.70%) |
Sep 01, 2022 | 13.74 | 13.88 | 13.56 | 13.88 | 1,220,465 | +0.01(+0.07%) |
Aug 31, 2022 | 13.97 | 13.98 | 13.70 | 13.87 | 1,870,351 | -0.04(-0.28%) |
Aug 30, 2022 | 14.03 | 14.06 | 13.80 | 13.91 | 1,626,206 | -0.04(-0.28%) |
Aug 29, 2022 | 14.07 | 14.13 | 13.93 | 13.95 | 1,263,132 | -0.22(-1.57%) |
Aug 26, 2022 | 14.57 | 14.66 | 14.05 | 14.17 | 1,430,883 | -0.39(-2.66%) |
Aug 25, 2022 | 14.55 | 14.66 | 14.51 | 14.56 | 1,698,731 | +0.03(+0.20%) |
Aug 24, 2022 | 14.57 | 14.68 | 14.49 | 14.53 | 1,698,325 | -0.07(-0.47%) |
Aug 23, 2022 | 14.88 | 14.96 | 14.53 | 14.60 | 2,668,778 | -0.35(-2.34%) |
Aug 22, 2022 | 15.29 | 15.42 | 14.93 | 14.95 | 1,112,151 | -0.53(-3.45%) |
Aug 19, 2022 | 15.82 | 15.86 | 15.39 | 15.48 | 2,318,962 | -0.33(-2.09%) |
Aug 18, 2022 | 15.86 | 16.01 | 15.69 | 15.81 | 2,755,468 | -0.02(-0.12%) |
Aug 17, 2022 | 15.78 | 15.92 | 15.52 | 15.83 | 3,404,690 | -0.14(-0.85%) |
Aug 16, 2022 | 15.96 | 16.17 | 15.79 | 15.97 | 2,343,807 | -0.11(-0.66%) |
Aug 15, 2022 | 15.67 | 16.17 | 15.67 | 16.07 | 5,457,404 | +0.29(+1.84%) |
Aug 12, 2022 | 15.68 | 15.97 | 15.62 | 15.78 | 6,021,639 | +0.15(+0.93%) |
Aug 11, 2022 | 15.66 | 15.90 | 15.59 | 15.64 | 2,222,146 | +0.10(+0.62%) |
Aug 10, 2022 | 15.38 | 15.71 | 15.28 | 15.54 | 2,951,179 | +0.41(+2.69%) |
Aug 09, 2022 | 15.60 | 15.60 | 15.00 | 15.13 | 2,986,509 | -0.50(-3.23%) |
Aug 08, 2022 | 15.40 | 15.89 | 15.40 | 15.64 | 1,074,701 | +0.22(+1.45%) |
Aug 05, 2022 | 15.58 | 15.97 | 15.36 | 15.41 | 1,218,171 | -0.42(-2.64%) |
Aug 04, 2022 | 15.65 | 15.99 | 15.40 | 15.83 | 1,802,612 | +0.05(+0.31%) |
Aug 03, 2022 | 15.29 | 15.80 | 15.20 | 15.78 | 1,893,166 | +0.71(+4.70%) |
Aug 02, 2022 | 15.14 | 15.29 | 14.99 | 15.07 | 1,003,391 | -0.15(-0.96%) |
Aug 01, 2022 | 15.16 | 15.34 | 15.02 | 15.22 | 1,282,132 | -0.07(-0.44%) |
Jul 29, 2022 | 15.15 | 15.35 | 14.97 | 15.29 | 1,530,820 | +0.09(+0.57%) |
Jul 28, 2022 | 14.82 | 15.28 | 14.78 | 15.20 | 1,476,236 | +0.36(+2.42%) |
Jul 27, 2022 | 14.76 | 14.94 | 14.63 | 14.84 | 2,172,660 | +0.08(+0.53%) |
Jul 26, 2022 | 14.74 | 14.90 | 14.62 | 14.76 | 1,123,513 | -0.06(-0.39%) |
Jul 25, 2022 | 15.35 | 15.35 | 14.78 | 14.82 | 1,014,371 | -0.50(-3.29%) |
Jul 22, 2022 | 15.13 | 15.38 | 15.08 | 15.33 | 1,237,817 | +0.24(+1.61%) |
Jul 21, 2022 | 14.91 | 15.09 | 14.81 | 15.08 | 1,394,956 | +0.20(+1.37%) |
Jul 20, 2022 | 14.90 | 15.13 | 14.83 | 14.88 | 1,630,680 | +0.04(+0.26%) |
Jul 19, 2022 | 14.45 | 14.84 | 14.42 | 14.84 | 1,659,332 | +0.64(+4.51%) |
Jul 18, 2022 | 14.24 | 14.48 | 14.14 | 14.20 | 1,387,643 | +0.04(+0.27%) |
Jul 15, 2022 | 14.06 | 14.26 | 13.91 | 14.16 | 1,679,628 | +0.32(+2.31%) |
Jul 14, 2022 | 13.77 | 14.00 | 13.77 | 13.84 | 2,282,946 | -0.11(-0.76%) |
Jul 13, 2022 | 13.72 | 14.12 | 13.55 | 13.95 | 7,001,343 | +0.09(+0.63%) |
Jul 12, 2022 | 14.06 | 14.12 | 13.81 | 13.86 | 1,878,871 | -0.13(-0.90%) |
Jul 11, 2022 | 14.24 | 14.48 | 13.87 | 13.99 | 5,224,158 | -0.32(-2.24%) |
Jul 08, 2022 | 14.08 | 14.65 | 13.76 | 14.31 | 9,743,240 | +0.08(+0.55%) |
Jul 07, 2022 | 14.23 | 14.36 | 13.91 | 14.23 | 6,961,308 | -0.02(-0.14%) |
Jul 06, 2022 | 14.28 | 14.38 | 13.84 | 14.25 | 8,188,309 | +0.35(+2.51%) |
Jul 05, 2022 | 14.05 | 14.14 | 13.31 | 13.90 | 7,425,110 | -0.75(-5.10%) |
Jul 01, 2022 | 14.41 | 14.68 | 14.40 | 14.65 | 918,300 | +0.07(+0.47%) |
Jun 30, 2022 | 14.43 | 14.69 | 14.15 | 14.58 | 856,158 | +0.00(+0.00%) |
Jun 29, 2022 | 14.67 | 14.79 | 14.36 | 14.58 | 626,202 | -0.06(-0.40%) |
Jun 28, 2022 | 15.12 | 15.21 | 14.56 | 14.64 | 902,191 | -0.41(-2.71%) |
Jun 27, 2022 | 14.93 | 15.17 | 14.86 | 15.05 | 1,650,571 | +0.15(+0.98%) |
Jun 24, 2022 | 14.53 | 15.12 | 14.52 | 14.90 | 7,061,676 | +0.50(+3.50%) |
Jun 23, 2022 | 14.25 | 14.54 | 14.17 | 14.40 | 1,214,937 | +0.19(+1.37%) |
Jun 22, 2022 | 14.02 | 14.44 | 13.99 | 14.20 | 1,199,601 | +0.04(+0.27%) |
Jun 21, 2022 | 14.22 | 14.54 | 14.09 | 14.16 | 1,539,572 | +0.03(+0.21%) |
Jun 17, 2022 | 13.70 | 14.21 | 13.61 | 14.13 | 2,165,924 | +0.41(+2.97%) |
Jun 16, 2022 | 13.91 | 14.07 | 13.62 | 13.73 | 1,458,013 | -0.51(-3.61%) |
Jun 15, 2022 | 14.06 | 14.57 | 14.03 | 14.24 | 2,523,562 | +0.84(+6.30%) |
Jun 14, 2022 | 13.62 | 13.66 | 13.26 | 13.40 | 1,341,737 | -0.13(-0.93%) |
Jun 13, 2022 | 14.05 | 14.09 | 13.48 | 13.52 | 1,375,312 | -0.78(-5.43%) |
Jun 10, 2022 | 14.36 | 14.48 | 14.01 | 14.30 | 1,732,161 | -0.31(-2.12%) |
Jun 09, 2022 | 15.29 | 15.29 | 14.56 | 14.61 | 1,718,481 | -0.73(-4.74%) |
Jun 08, 2022 | 15.48 | 15.65 | 15.28 | 15.34 | 1,061,605 | -0.29(-1.86%) |
Jun 07, 2022 | 15.81 | 15.99 | 15.52 | 15.63 | 1,665,001 | -0.44(-2.72%) |
Jun 06, 2022 | 15.84 | 16.21 | 15.83 | 16.06 | 1,447,845 | +0.11(+0.67%) |
Jun 03, 2022 | 15.89 | 16.04 | 15.83 | 15.96 | 1,551,565 | -0.10(-0.60%) |
Jun 02, 2022 | 16.18 | 16.30 | 15.90 | 16.05 | 2,392,459 | -0.17(-1.08%) |
Jun 01, 2022 | 16.66 | 16.79 | 16.00 | 16.23 | 2,516,905 | -0.52(-3.13%) |
May 31, 2022 | 16.76 | 16.92 | 16.53 | 16.75 | 1,788,637 | -0.20(-1.20%) |
May 27, 2022 | 16.85 | 16.98 | 16.74 | 16.96 | 805,991 | +0.30(+1.81%) |
May 26, 2022 | 16.22 | 16.77 | 16.11 | 16.66 | 1,006,309 | +0.42(+2.57%) |
May 25, 2022 | 16.18 | 16.46 | 16.12 | 16.24 | 1,033,460 | +0.00(+0.00%) |
May 24, 2022 | 16.20 | 16.34 | 15.91 | 16.24 | 976,341 | -0.03(-0.18%) |
May 23, 2022 | 16.41 | 16.43 | 15.94 | 16.27 | 1,614,894 | +0.14(+0.84%) |
May 20, 2022 | 16.24 | 16.34 | 15.62 | 16.13 | 1,300,960 | +0.08(+0.48%) |
May 19, 2022 | 15.73 | 16.43 | 15.71 | 16.05 | 2,872,414 | +0.13(+0.79%) |
May 18, 2022 | 15.91 | 16.17 | 15.71 | 15.93 | 1,466,223 | -0.17(-1.08%) |
May 17, 2022 | 15.62 | 16.12 | 15.49 | 16.10 | 1,012,443 | +0.65(+4.21%) |
May 16, 2022 | 15.65 | 15.71 | 15.37 | 15.45 | 812,306 | -0.16(-1.06%) |
May 13, 2022 | 15.13 | 15.85 | 15.11 | 15.62 | 2,510,122 | +0.58(+3.87%) |
May 12, 2022 | 14.73 | 15.20 | 14.66 | 15.04 | 1,831,650 | +0.18(+1.24%) |
May 11, 2022 | 15.22 | 15.22 | 14.43 | 14.85 | 2,491,382 | -0.33(-2.17%) |
May 10, 2022 | 14.31 | 15.30 | 14.09 | 15.18 | 2,665,694 | +1.16(+8.30%) |
May 09, 2022 | 14.49 | 14.58 | 13.88 | 14.02 | 1,626,486 | -0.68(-4.62%) |
May 06, 2022 | 14.79 | 14.83 | 14.39 | 14.70 | 1,169,550 | -0.20(-1.37%) |
May 05, 2022 | 15.38 | 15.47 | 14.73 | 14.90 | 1,024,956 | -0.70(-4.48%) |
May 04, 2022 | 15.31 | 15.62 | 14.85 | 15.60 | 2,075,170 | +0.23(+1.52%) |
May 03, 2022 | 15.47 | 15.62 | 15.29 | 15.37 | 1,041,141 | -0.12(-0.75%) |